1,237€
0,41%
Echtzeit-Aktienkurs PostNL N.V.
Bid:
Ask:
Aktienkurse zur PostNL N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -0,40% | 2.000,00 |
| 23.04.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 1,55% | - |
| 22.04.2024 | 1,23 | 1,27 | 1,21 | 1,22 | -0,33% | - |
| 19.04.2024 | 1,22 | 1,26 | 1,21 | 1,23 | -4,36% | - |
| 18.04.2024 | 1,30 | 1,32 | 1,23 | 1,28 | -2,58% | - |
| 17.04.2024 | 1,24 | 1,34 | 1,23 | 1,32 | 6,72% | - |
| 16.04.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -1,59% | 4.300,00 |
| 15.04.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -2,26% | 4.500,00 |
| 12.04.2024 | 1,30 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 11.04.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -2,51% | - |
| 10.04.2024 | 1,27 | 1,33 | 1,27 | 1,32 | 4,36% | 4.500,00 |
| 09.04.2024 | 1,27 | 1,28 | 1,25 | 1,26 | 0,08% | - |
| 08.04.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 0,32% | - |
| 05.04.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 04.04.2024 | 1,24 | 1,29 | 1,24 | 1,25 | 0,32% | - |
| 03.04.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 0,00% | 4.000,00 |
| 02.04.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -0,96% | - |
| 28.03.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 27.03.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,54% | 4.000,00 |
| 26.03.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 0,32% | - |
| 25.03.2024 | 1,23 | 1,26 | 1,21 | 1,23 | -0,73% | - |
| 22.03.2024 | 1,22 | 1,25 | 1,22 | 1,24 | -0,48% | - |
| 21.03.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,89% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,56% | 13.250,00 |
| 19.03.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | - |
| 18.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,58% | - |
| 15.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,74% | 2.000,00 |
| 14.03.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,08% | 6.000,00 |
| 13.03.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 12.03.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 0,32% | - |
| 11.03.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,80% | - |
| 08.03.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,64% | - |
| 07.03.2024 | 1,26 | 1,30 | 1,25 | 1,29 | 1,50% | - |
| 06.03.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 2,50% | - |
| 05.03.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,43% | - |
| 04.03.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,18% | 1.002,00 |
| 01.03.2024 | 1,32 | 1,32 | 1,28 | 1,29 | -2,21% | - |
| 29.02.2024 | 1,25 | 1,32 | 1,24 | 1,31 | 5,54% | - |
| 28.02.2024 | 1,25 | 1,26 | 1,20 | 1,25 | 0,00% | - |
| 27.02.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -2,28% | - |
| 26.02.2024 | 1,34 | 1,34 | 1,24 | 1,27 | -7,41% | - |
| 23.02.2024 | 1,35 | 1,38 | 1,33 | 1,38 | 1,55% | - |
| 22.02.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 0,59% | - |
| 21.02.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,03% | 22.000,00 |
| 20.02.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,29% | 1.000,00 |
| 19.02.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,44% | 14.000,00 |
| 16.02.2024 | 1,31 | 1,37 | 1,31 | 1,36 | 4,54% | - |
| 15.02.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -1,07% | - |
| 14.02.2024 | 1,29 | 1,32 | 1,27 | 1,31 | 3,38% | 25.000,00 |
| 13.02.2024 | 1,31 | 1,33 | 1,27 | 1,27 | -2,61% | 293,00 |
| 12.02.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,49% | - |
| 09.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 08.02.2024 | 1,26 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 07.02.2024 | 1,32 | 1,32 | 1,26 | 1,27 | -4,22% | 2.000,00 |
| 06.02.2024 | 1,30 | 1,37 | 1,28 | 1,33 | 2,00% | 3.000,00 |
| 05.02.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,54% | - |
| 02.02.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,32% | - |
| 01.02.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -0,30% | - |
| 31.01.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,68% | - |
| 30.01.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -1,44% | - |
| 29.01.2024 | 1,37 | 1,39 | 1,35 | 1,39 | 0,65% | - |
| 26.01.2024 | 1,41 | 1,43 | 1,33 | 1,38 | -2,82% | 10,00 |
| 25.01.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 1,58% | - |
| 24.01.2024 | 1,39 | 1,42 | 1,38 | 1,40 | 1,16% | - |
| 23.01.2024 | 1,34 | 1,38 | 1,33 | 1,38 | 2,76% | - |
| 22.01.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,51% | - |
| 19.01.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,27% | 1.500,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -0,15% | - |
| 17.01.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 0,90% | - |
| 16.01.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -1,56% | 55.000,00 |
| 15.01.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -2,46% | 17.400,00 |
| 12.01.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,36% | - |
| 11.01.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,93% | - |
| 10.01.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,43% | - |
| 09.01.2024 | 1,40 | 1,42 | 1,38 | 1,40 | 0,22% | - |
| 08.01.2024 | 1,38 | 1,43 | 1,36 | 1,40 | 0,72% | 300,00 |
| 05.01.2024 | 1,40 | 1,40 | 1,35 | 1,39 | -2,88% | - |
| 04.01.2024 | 1,42 | 1,45 | 1,40 | 1,43 | 0,49% | 3.000,00 |
| 03.01.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -1,46% | 3.299,00 |
| 02.01.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,56% | - |
| 29.12.2023 | 1,43 | 1,44 | 1,43 | 1,43 | 0,14% | - |
| 28.12.2023 | 1,45 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 27.12.2023 | 1,46 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 22.12.2023 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 21.12.2023 | 1,43 | 1,48 | 1,42 | 1,45 | 1,68% | 11.000,00 |
| 20.12.2023 | 1,41 | 1,45 | 1,38 | 1,43 | -0,63% | 21.000,00 |
| 19.12.2023 | 1,43 | 1,44 | 1,42 | 1,44 | 0,42% | - |
| 18.12.2023 | 1,43 | 1,45 | 1,42 | 1,43 | -0,97% | - |
| 15.12.2023 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | 5.250,00 |
| 14.12.2023 | 1,41 | 1,45 | 1,40 | 1,43 | 1,63% | 8.400,00 |
| 13.12.2023 | 1,44 | 1,44 | 1,39 | 1,41 | -0,84% | - |
| 12.12.2023 | 1,40 | 1,44 | 1,39 | 1,42 | 1,14% | - |
| 11.12.2023 | 1,43 | 1,43 | 1,38 | 1,41 | -2,16% | 3.000,00 |
| 08.12.2023 | 1,43 | 1,44 | 1,41 | 1,44 | 1,55% | - |
| 07.12.2023 | 1,43 | 1,44 | 1,41 | 1,42 | -1,32% | 6.000,00 |
| 06.12.2023 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | 1.000,00 |
| 05.12.2023 | 1,45 | 1,46 | 1,42 | 1,46 | 0,41% | - |
| 04.12.2023 | 1,48 | 1,50 | 1,45 | 1,46 | -2,02% | - |
| 01.12.2023 | 1,45 | 1,49 | 1,44 | 1,49 | 3,05% | - |
| 30.11.2023 | 1,46 | 1,47 | 1,44 | 1,44 | -0,89% | 10.240,00 |